Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 86.28 | 87.21 | 85.59 | 86.44 | 86,644 | +0.30(+0.34%) |
Feb 27, 2014 | 84.57 | 86.46 | 84.57 | 86.14 | 89,778 | +1.57(+1.86%) |
Feb 26, 2014 | 85.49 | 85.49 | 83.98 | 84.57 | 90,090 | -0.08(-0.09%) |
Feb 25, 2014 | 84.12 | 85.23 | 83.53 | 84.65 | 131,383 | +0.07(+0.08%) |
Feb 24, 2014 | 83.79 | 86.23 | 83.79 | 84.58 | 68,693 | +1.30(+1.56%) |
Feb 21, 2014 | 83.65 | 85.00 | 83.04 | 83.28 | 117,401 | +0.11(+0.13%) |
Feb 20, 2014 | 83.95 | 84.66 | 83.17 | 83.17 | 86,432 | -0.88(-1.05%) |
Feb 19, 2014 | 85.37 | 86.21 | 83.96 | 84.05 | 66,780 | -1.34(-1.57%) |
Feb 18, 2014 | 85.81 | 86.50 | 85.32 | 85.39 | 44,433 | -0.05(-0.05%) |
Feb 14, 2014 | 86.04 | 85.43 | 85.43 | 85.43 | 137,397 | -0.66(-0.77%) |
Feb 13, 2014 | 84.05 | 86.09 | 84.05 | 86.09 | 53,594 | +1.44(+1.70%) |
Feb 12, 2014 | 85.39 | 85.88 | 84.60 | 84.66 | 66,039 | -0.82(-0.95%) |
Feb 11, 2014 | 85.22 | 86.75 | 84.83 | 85.47 | 161,594 | +0.25(+0.29%) |
Feb 10, 2014 | 85.79 | 85.85 | 85.13 | 85.22 | 51,283 | -0.51(-0.60%) |
Feb 07, 2014 | 86.20 | 87.72 | 85.50 | 85.74 | 75,477 | +0.02(+0.02%) |
Feb 06, 2014 | 85.40 | 87.73 | 85.01 | 85.72 | 90,269 | +0.76(+0.90%) |
Feb 05, 2014 | 86.42 | 87.74 | 84.06 | 84.96 | 132,375 | -1.70(-1.96%) |
Feb 04, 2014 | 86.56 | 87.42 | 85.86 | 86.66 | 177,049 | +1.26(+1.47%) |
Feb 03, 2014 | 87.54 | 88.42 | 84.89 | 85.40 | 81,710 | -2.14(-2.44%) |
Jan 31, 2014 | 85.99 | 88.40 | 85.99 | 87.54 | 58,363 | +0.58(+0.66%) |
Jan 30, 2014 | 87.73 | 87.99 | 86.58 | 86.96 | 56,769 | +0.30(+0.34%) |
Jan 29, 2014 | 86.29 | 87.58 | 85.81 | 86.67 | 64,786 | -0.70(-0.80%) |
Jan 28, 2014 | 87.28 | 88.02 | 86.53 | 87.37 | 76,425 | +0.18(+0.21%) |
Jan 27, 2014 | 88.86 | 88.86 | 85.66 | 87.19 | 94,926 | -1.68(-1.89%) |
Jan 24, 2014 | 90.17 | 90.17 | 88.61 | 88.87 | 100,406 | -1.45(-1.60%) |
Jan 23, 2014 | 88.88 | 90.76 | 88.72 | 90.31 | 170,934 | +0.68(+0.75%) |
Jan 22, 2014 | 89.46 | 90.87 | 89.37 | 89.64 | 62,720 | +0.19(+0.22%) |
Jan 21, 2014 | 90.17 | 90.17 | 88.65 | 89.44 | 87,601 | -0.19(-0.21%) |
Jan 17, 2014 | 89.78 | 89.63 | 89.63 | 89.63 | 54,418 | -0.60(-0.66%) |
Jan 16, 2014 | 92.59 | 92.71 | 89.64 | 90.23 | 90,107 | -2.16(-2.34%) |
Jan 15, 2014 | 92.25 | 93.81 | 92.34 | 92.39 | 109,145 | -0.20(-0.22%) |
Jan 14, 2014 | 91.01 | 92.69 | 90.33 | 92.59 | 127,409 | +1.92(+2.12%) |
Jan 13, 2014 | 90.63 | 91.26 | 89.64 | 90.67 | 104,969 | -0.01(-0.01%) |
Jan 10, 2014 | 90.70 | 91.75 | 90.41 | 90.68 | 181,030 | +0.34(+0.38%) |
Jan 09, 2014 | 91.67 | 91.67 | 89.50 | 90.34 | 109,693 | -2.27(-2.45%) |
Jan 08, 2014 | 91.09 | 92.65 | 90.34 | 92.61 | 181,760 | +1.39(+1.53%) |
Jan 07, 2014 | 87.59 | 91.69 | 87.59 | 91.22 | 179,516 | +3.61(+4.13%) |
Jan 06, 2014 | 91.43 | 91.43 | 87.44 | 87.60 | 132,248 | -3.54(-3.88%) |
Jan 03, 2014 | 95.13 | 95.54 | 90.72 | 91.14 | 151,851 | -3.61(-3.81%) |
Jan 02, 2014 | 95.15 | 97.61 | 93.98 | 94.75 | 37,955 | -2.13(-2.20%) |
Dec 31, 2013 | 97.85 | 96.88 | 96.88 | 96.88 | 24,700 | -0.30(-0.30%) |
Dec 30, 2013 | 97.55 | 98.41 | 96.81 | 97.17 | 83,357 | -0.19(-0.19%) |
Dec 27, 2013 | 97.46 | 97.78 | 96.97 | 97.36 | 65,161 | +0.33(+0.34%) |
Dec 26, 2013 | 97.86 | 97.86 | 96.70 | 97.03 | 93,720 | -0.83(-0.85%) |
Dec 24, 2013 | 98.67 | 98.67 | 97.55 | 97.86 | 60,763 | +0.07(+0.07%) |
Dec 23, 2013 | 99.09 | 99.51 | 97.11 | 97.79 | 74,790 | -1.06(-1.08%) |
Dec 20, 2013 | 97.45 | 99.73 | 97.45 | 98.86 | 119,831 | +1.19(+1.22%) |
Dec 19, 2013 | 96.92 | 98.66 | 96.92 | 97.67 | 72,601 | -1.20(-1.21%) |
Dec 18, 2013 | 97.88 | 100.01 | 94.69 | 98.86 | 83,548 | +1.17(+1.20%) |
Dec 17, 2013 | 98.32 | 98.33 | 96.63 | 97.69 | 174,048 | -0.71(-0.72%) |
Dec 16, 2013 | 98.58 | 98.83 | 97.77 | 98.40 | 72,596 | +0.43(+0.44%) |
Dec 13, 2013 | 98.39 | 98.99 | 97.37 | 97.97 | 64,735 | -0.43(-0.44%) |
Dec 12, 2013 | 98.48 | 99.70 | 97.86 | 98.40 | 51,192 | -0.31(-0.31%) |
Dec 11, 2013 | 100.41 | 100.58 | 98.44 | 98.71 | 60,816 | -2.26(-2.24%) |
Dec 10, 2013 | 99.55 | 101.29 | 98.43 | 100.98 | 113,467 | +1.73(+1.75%) |
Dec 09, 2013 | 100.64 | 101.76 | 98.84 | 99.24 | 111,528 | -1.09(-1.09%) |
Dec 06, 2013 | 99.64 | 102.46 | 98.83 | 100.33 | 77,066 | +2.29(+2.34%) |
Dec 05, 2013 | 98.13 | 101.11 | 97.30 | 98.04 | 58,852 | +0.02(+0.02%) |
Dec 04, 2013 | 96.17 | 99.06 | 95.46 | 98.02 | 69,275 | +1.05(+1.08%) |
Dec 03, 2013 | 96.11 | 98.07 | 95.05 | 96.97 | 44,165 | +0.20(+0.20%) |
Dec 02, 2013 | 101.58 | 101.58 | 95.93 | 96.77 | 72,956 | -5.10(-5.01%) |
Nov 29, 2013 | 98.48 | 102.58 | 96.56 | 101.88 | 69,399 | +3.40(+3.45%) |
Nov 27, 2013 | 96.17 | 99.46 | 95.78 | 98.48 | 75,160 | +2.14(+2.22%) |
Nov 26, 2013 | 96.17 | 96.86 | 94.66 | 96.33 | 55,948 | +0.27(+0.28%) |
Nov 25, 2013 | 94.53 | 96.62 | 94.53 | 96.07 | 108,119 | +1.54(+1.63%) |
Nov 22, 2013 | 92.93 | 95.88 | 92.93 | 94.53 | 55,741 | +1.08(+1.16%) |
Nov 21, 2013 | 91.87 | 93.90 | 90.72 | 93.45 | 80,034 | +1.63(+1.77%) |
Nov 20, 2013 | 95.85 | 95.85 | 91.82 | 91.82 | 35,838 | -3.63(-3.81%) |
Nov 19, 2013 | 96.21 | 96.47 | 94.62 | 95.46 | 76,214 | -1.04(-1.08%) |
Nov 18, 2013 | 98.05 | 98.05 | 95.61 | 96.49 | 64,662 | -1.18(-1.21%) |
Nov 15, 2013 | 96.05 | 98.22 | 96.05 | 97.67 | 54,118 | +1.89(+1.98%) |
Nov 14, 2013 | 92.84 | 97.26 | 91.92 | 95.78 | 111,161 | +3.07(+3.31%) |
Nov 13, 2013 | 89.64 | 93.23 | 89.64 | 92.71 | 51,867 | +2.75(+3.06%) |
Nov 12, 2013 | 89.43 | 91.16 | 88.66 | 89.97 | 39,878 | +0.49(+0.55%) |
Nov 11, 2013 | 89.39 | 91.47 | 89.39 | 89.47 | 45,626 | +0.15(+0.17%) |
Nov 08, 2013 | 90.36 | 90.36 | 87.81 | 89.32 | 82,623 | -1.40(-1.54%) |
Nov 07, 2013 | 92.26 | 92.74 | 89.62 | 90.72 | 67,198 | -1.89(-2.04%) |
Nov 06, 2013 | 91.42 | 93.26 | 91.42 | 92.61 | 49,820 | +1.33(+1.45%) |
Nov 05, 2013 | 91.93 | 92.21 | 90.96 | 91.28 | 69,568 | -1.72(-1.85%) |
Nov 04, 2013 | 93.25 | 94.05 | 92.01 | 93.00 | 70,186 | +0.61(+0.66%) |
Nov 01, 2013 | 90.10 | 92.74 | 90.10 | 92.39 | 115,914 | +2.26(+2.51%) |
Oct 31, 2013 | 91.09 | 91.48 | 89.47 | 90.12 | 76,082 | -1.26(-1.38%) |
Oct 30, 2013 | 91.85 | 92.17 | 90.84 | 91.39 | 126,459 | -0.47(-0.51%) |
Oct 29, 2013 | 93.47 | 94.55 | 91.59 | 91.86 | 74,475 | -1.62(-1.73%) |
Oct 28, 2013 | 92.98 | 93.83 | 92.80 | 93.48 | 78,649 | +0.65(+0.70%) |
Oct 25, 2013 | 91.34 | 93.30 | 91.21 | 92.83 | 56,884 | +0.95(+1.04%) |
Oct 24, 2013 | 92.03 | 92.23 | 90.47 | 91.87 | 80,658 | -0.30(-0.33%) |
Oct 23, 2013 | 92.96 | 93.89 | 90.87 | 92.18 | 80,857 | -0.91(-0.98%) |
Oct 22, 2013 | 90.90 | 94.05 | 90.62 | 93.09 | 62,462 | +3.10(+3.44%) |
Oct 21, 2013 | 89.34 | 91.66 | 89.28 | 89.99 | 85,211 | +0.42(+0.46%) |
Oct 18, 2013 | 89.92 | 90.48 | 88.82 | 89.57 | 64,760 | -0.11(-0.13%) |
Oct 17, 2013 | 88.37 | 90.18 | 88.37 | 89.69 | 31,642 | +1.23(+1.39%) |
Oct 16, 2013 | 87.23 | 89.36 | 87.10 | 88.46 | 43,133 | +1.47(+1.69%) |
Oct 15, 2013 | 88.31 | 89.25 | 86.08 | 86.99 | 80,499 | -1.69(-1.90%) |
Oct 14, 2013 | 88.95 | 89.36 | 87.84 | 88.68 | 34,611 | -0.52(-0.58%) |
Oct 11, 2013 | 88.31 | 90.04 | 88.31 | 89.19 | 24,684 | +0.94(+1.06%) |
Oct 10, 2013 | 85.50 | 89.31 | 85.49 | 88.25 | 44,538 | +3.41(+4.02%) |
Oct 09, 2013 | 86.19 | 86.53 | 84.13 | 84.85 | 62,606 | -1.48(-1.72%) |
Oct 08, 2013 | 87.13 | 87.46 | 85.60 | 86.33 | 52,746 | -0.95(-1.08%) |
Oct 07, 2013 | 86.12 | 87.63 | 86.12 | 87.28 | 62,001 | +0.84(+0.97%) |
Oct 04, 2013 | 85.57 | 87.66 | 85.57 | 86.44 | 42,476 | +0.69(+0.80%) |
Oct 03, 2013 | 86.74 | 87.58 | 84.98 | 85.75 | 35,416 | -1.67(-1.91%) |
Oct 02, 2013 | 85.25 | 87.47 | 83.73 | 87.41 | 112,079 | +1.42(+1.66%) |
Oct 01, 2013 | 82.91 | 86.35 | 82.67 | 85.99 | 55,530 | +3.55(+4.31%) |
Sep 30, 2013 | 83.94 | 84.02 | 82.09 | 82.44 | 109,554 | -1.92(-2.28%) |
Sep 27, 2013 | 85.57 | 85.85 | 84.01 | 84.36 | 49,060 | -1.54(-1.80%) |
Sep 26, 2013 | 86.77 | 87.62 | 85.49 | 85.91 | 70,920 | -0.60(-0.69%) |
Sep 25, 2013 | 86.71 | 86.93 | 85.78 | 86.50 | 66,511 | -0.27(-0.31%) |
Sep 24, 2013 | 88.02 | 88.81 | 86.71 | 86.77 | 34,334 | -1.59(-1.80%) |
Sep 23, 2013 | 88.19 | 89.12 | 87.00 | 88.36 | 170,941 | +0.30(+0.34%) |
Sep 20, 2013 | 90.87 | 90.87 | 87.68 | 88.06 | 56,167 | -2.59(-2.86%) |
Sep 19, 2013 | 91.07 | 92.04 | 89.83 | 90.65 | 77,033 | -0.19(-0.21%) |
Sep 18, 2013 | 84.98 | 90.85 | 84.48 | 90.84 | 139,198 | +5.65(+6.63%) |
Sep 17, 2013 | 86.65 | 86.65 | 84.90 | 85.19 | 95,289 | -1.46(-1.69%) |
Sep 16, 2013 | 87.43 | 87.52 | 86.47 | 86.66 | 32,491 | +0.75(+0.87%) |
Sep 13, 2013 | 87.31 | 87.74 | 85.62 | 85.91 | 54,603 | -0.68(-0.79%) |
Sep 12, 2013 | 88.30 | 88.34 | 86.56 | 86.59 | 55,977 | -1.80(-2.04%) |
Sep 11, 2013 | 90.41 | 91.01 | 88.33 | 88.39 | 55,652 | -1.96(-2.17%) |
Sep 10, 2013 | 89.98 | 91.01 | 89.50 | 90.35 | 65,898 | +0.89(+1.00%) |
Sep 09, 2013 | 86.33 | 89.75 | 85.69 | 89.46 | 74,142 | +3.43(+3.99%) |
Sep 06, 2013 | 86.12 | 86.73 | 85.07 | 86.03 | 43,255 | +0.43(+0.50%) |
Sep 05, 2013 | 87.43 | 87.43 | 84.82 | 85.60 | 82,509 | -1.48(-1.70%) |
Sep 04, 2013 | 84.75 | 87.20 | 84.75 | 87.08 | 52,617 | +2.39(+2.82%) |
Sep 03, 2013 | 85.65 | 85.73 | 84.39 | 84.69 | 97,245 | -0.12(-0.14%) |
Aug 30, 2013 | 83.84 | 85.16 | 82.64 | 84.82 | 157,556 | +1.09(+1.30%) |
Aug 29, 2013 | 81.94 | 83.73 | 81.64 | 83.73 | 54,000 | +1.75(+2.13%) |
Aug 28, 2013 | 84.06 | 84.06 | 81.86 | 81.98 | 90,812 | -2.00(-2.38%) |
Aug 27, 2013 | 85.07 | 85.07 | 82.98 | 83.98 | 104,282 | -1.42(-1.66%) |
Aug 26, 2013 | 86.56 | 86.56 | 85.20 | 85.39 | 92,100 | -0.96(-1.11%) |
Aug 23, 2013 | 86.44 | 86.93 | 85.16 | 86.35 | 74,732 | +0.25(+0.29%) |
Aug 22, 2013 | 85.91 | 87.21 | 85.26 | 86.10 | 115,522 | -0.08(-0.09%) |
Aug 21, 2013 | 87.77 | 88.16 | 86.17 | 86.18 | 93,554 | -1.93(-2.19%) |
Aug 20, 2013 | 88.91 | 89.02 | 87.94 | 88.11 | 118,699 | -0.87(-0.98%) |
Aug 19, 2013 | 88.50 | 89.77 | 87.50 | 88.98 | 145,838 | -0.08(-0.09%) |
Aug 16, 2013 | 91.63 | 91.63 | 89.06 | 89.06 | 81,453 | -3.10(-3.37%) |
Aug 15, 2013 | 92.77 | 93.34 | 91.37 | 92.16 | 56,299 | -1.21(-1.30%) |
Aug 14, 2013 | 93.85 | 94.42 | 92.68 | 93.37 | 74,146 | -0.30(-0.32%) |
Aug 13, 2013 | 93.60 | 94.34 | 91.57 | 93.68 | 49,664 | -0.23(-0.24%) |
Aug 12, 2013 | 95.46 | 96.23 | 93.52 | 93.90 | 50,930 | -1.73(-1.81%) |
Aug 09, 2013 | 94.60 | 95.92 | 94.60 | 95.64 | 54,167 | +0.91(+0.96%) |
Aug 08, 2013 | 91.85 | 94.86 | 91.47 | 94.73 | 80,243 | +3.14(+3.43%) |
Aug 07, 2013 | 92.12 | 92.36 | 90.65 | 91.59 | 102,418 | -1.39(-1.50%) |
Aug 06, 2013 | 93.72 | 93.80 | 92.81 | 92.98 | 87,239 | -0.80(-0.85%) |
Aug 05, 2013 | 93.39 | 94.24 | 93.03 | 93.77 | 42,862 | -0.12(-0.13%) |
Aug 02, 2013 | 90.71 | 94.25 | 90.71 | 93.90 | 64,392 | +3.14(+3.46%) |
Aug 01, 2013 | 90.09 | 91.33 | 89.25 | 90.75 | 206,488 | +1.05(+1.17%) |
Jul 31, 2013 | 88.19 | 89.93 | 86.10 | 89.71 | 112,255 | +1.51(+1.71%) |
Jul 30, 2013 | 88.30 | 89.50 | 87.54 | 88.20 | 56,092 | -0.04(-0.04%) |
Jul 29, 2013 | 90.22 | 90.62 | 88.14 | 88.24 | 102,095 | -1.85(-2.05%) |
Jul 26, 2013 | 89.35 | 90.27 | 88.21 | 90.09 | 65,011 | +0.17(+0.19%) |
Jul 25, 2013 | 88.88 | 90.15 | 88.22 | 89.91 | 39,683 | +0.93(+1.05%) |
Jul 24, 2013 | 89.19 | 89.61 | 88.33 | 88.98 | 95,936 | +0.98(+1.11%) |
Jul 23, 2013 | 86.53 | 88.06 | 86.53 | 88.00 | 45,696 | +1.51(+1.75%) |
Jul 22, 2013 | 86.13 | 87.54 | 86.19 | 86.49 | 63,194 | +0.17(+0.19%) |
Jul 19, 2013 | 87.02 | 87.05 | 85.10 | 86.32 | 84,519 | -1.08(-1.23%) |
Jul 18, 2013 | 87.65 | 88.86 | 87.03 | 87.40 | 87,495 | -0.48(-0.54%) |
Jul 17, 2013 | 86.69 | 88.16 | 86.54 | 87.88 | 78,847 | +1.54(+1.79%) |
Jul 16, 2013 | 86.52 | 86.76 | 85.64 | 86.33 | 97,120 | +0.00(+0.00%) |
Jul 15, 2013 | 86.69 | 87.20 | 86.07 | 86.33 | 113,768 | -0.45(-0.51%) |
Jul 12, 2013 | 86.57 | 86.94 | 85.78 | 86.78 | 82,694 | -0.04(-0.04%) |
Jul 11, 2013 | 88.22 | 89.22 | 86.32 | 86.81 | 95,987 | -0.27(-0.30%) |
Jul 10, 2013 | 87.73 | 88.57 | 86.47 | 87.08 | 84,164 | -1.10(-1.25%) |
Jul 09, 2013 | 87.97 | 88.68 | 87.43 | 88.18 | 95,199 | +0.42(+0.48%) |
Jul 08, 2013 | 87.02 | 89.01 | 87.02 | 87.75 | 116,029 | +0.93(+1.07%) |
Jul 05, 2013 | 86.84 | 87.99 | 85.26 | 86.82 | 118,276 | +0.07(+0.08%) |
Jul 03, 2013 | 86.19 | 87.08 | 85.15 | 86.75 | 149,914 | +0.41(+0.47%) |
Jul 02, 2013 | 85.52 | 87.22 | 85.51 | 86.35 | 104,131 | +0.42(+0.49%) |
Jul 01, 2013 | 85.92 | 87.65 | 84.82 | 85.92 | 151,796 | +1.68(+2.00%) |
Jun 28, 2013 | 81.95 | 84.60 | 81.07 | 84.24 | 136,120 | +2.24(+2.73%) |
Jun 27, 2013 | 80.12 | 82.76 | 80.12 | 82.00 | 130,455 | +2.48(+3.11%) |
Jun 26, 2013 | 78.36 | 79.53 | 77.99 | 79.52 | 122,019 | +1.48(+1.89%) |
Jun 25, 2013 | 77.35 | 78.54 | 77.14 | 78.05 | 95,035 | +1.48(+1.94%) |
Jun 24, 2013 | 76.64 | 77.58 | 76.03 | 76.56 | 119,461 | -1.98(-2.53%) |
Jun 21, 2013 | 76.06 | 79.09 | 75.36 | 78.55 | 170,050 | +2.85(+3.76%) |
Jun 20, 2013 | 78.23 | 79.86 | 75.30 | 75.70 | 132,999 | -3.44(-4.34%) |
Jun 19, 2013 | 82.69 | 83.44 | 79.03 | 79.14 | 122,487 | -3.54(-4.29%) |
Jun 18, 2013 | 83.85 | 84.16 | 82.66 | 82.68 | 84,895 | -1.20(-1.43%) |
Jun 17, 2013 | 85.67 | 85.74 | 82.83 | 83.88 | 115,269 | -1.36(-1.60%) |
Jun 14, 2013 | 82.10 | 85.37 | 82.09 | 85.24 | 116,895 | +3.26(+3.98%) |
Jun 13, 2013 | 82.05 | 82.76 | 81.71 | 81.98 | 96,282 | -0.34(-0.41%) |
Jun 12, 2013 | 86.77 | 86.94 | 81.08 | 82.32 | 201,993 | -4.17(-4.82%) |
Jun 11, 2013 | 84.43 | 87.63 | 83.44 | 86.48 | 100,073 | +0.98(+1.15%) |
Jun 10, 2013 | 86.91 | 86.91 | 85.21 | 85.50 | 59,123 | -1.56(-1.79%) |
Jun 07, 2013 | 87.81 | 90.47 | 87.06 | 87.06 | 123,466 | -0.90(-1.02%) |
Jun 06, 2013 | 85.58 | 87.97 | 84.88 | 87.96 | 134,239 | +2.44(+2.85%) |
Jun 05, 2013 | 87.98 | 89.06 | 85.52 | 85.52 | 114,975 | -2.59(-2.94%) |
Jun 04, 2013 | 88.05 | 88.98 | 87.17 | 88.11 | 102,474 | -0.24(-0.27%) |
Jun 03, 2013 | 90.87 | 90.87 | 87.97 | 88.35 | 105,588 | -2.41(-2.65%) |
May 31, 2013 | 87.81 | 91.16 | 87.34 | 90.76 | 160,299 | +2.57(+2.91%) |
May 30, 2013 | 88.16 | 88.79 | 87.88 | 88.19 | 139,283 | -0.11(-0.13%) |
May 29, 2013 | 87.99 | 88.68 | 87.99 | 88.31 | 104,864 | -0.09(-0.10%) |
May 28, 2013 | 88.25 | 89.35 | 88.08 | 88.40 | 115,379 | +0.80(+0.91%) |
May 24, 2013 | 87.76 | 87.92 | 86.86 | 87.60 | 44,342 | -0.49(-0.56%) |
May 23, 2013 | 85.95 | 88.44 | 85.41 | 88.09 | 202,535 | +1.20(+1.39%) |
May 22, 2013 | 87.19 | 89.22 | 85.97 | 86.89 | 114,843 | -0.58(-0.67%) |
May 21, 2013 | 88.28 | 88.80 | 86.34 | 87.47 | 102,187 | -0.94(-1.06%) |
May 20, 2013 | 88.61 | 89.13 | 88.20 | 88.41 | 151,857 | -0.27(-0.31%) |
May 17, 2013 | 89.53 | 89.53 | 88.19 | 88.69 | 115,557 | -0.20(-0.22%) |
May 16, 2013 | 89.28 | 89.69 | 88.28 | 88.88 | 203,349 | -0.71(-0.79%) |
May 15, 2013 | 89.47 | 90.52 | 89.01 | 89.59 | 80,217 | +1.13(+1.28%) |
May 13, 2013 | 88.39 | 88.75 | 87.74 | 88.47 | 74,126 | -0.07(-0.08%) |
May 10, 2013 | 88.78 | 89.50 | 87.28 | 88.53 | 121,789 | -0.17(-0.19%) |
May 09, 2013 | 92.19 | 92.19 | 88.69 | 88.70 | 99,075 | -2.53(-2.78%) |
May 08, 2013 | 88.29 | 91.23 | 88.28 | 91.23 | 320,906 | +2.95(+3.34%) |
May 07, 2013 | 87.00 | 88.59 | 86.90 | 88.29 | 143,613 | +1.25(+1.43%) |
May 06, 2013 | 87.25 | 87.94 | 86.67 | 87.04 | 130,020 | -0.52(-0.59%) |
May 03, 2013 | 89.24 | 88.76 | 87.56 | 87.56 | 170,790 | -1.11(-1.26%) |
May 02, 2013 | 88.83 | 90.88 | 88.54 | 88.67 | 363,343 | +0.15(+0.17%) |
May 01, 2013 | 90.81 | 91.59 | 88.17 | 88.52 | 85,163 | -2.99(-3.26%) |
Apr 30, 2013 | 88.53 | 91.60 | 88.53 | 91.51 | 496,874 | +2.66(+3.00%) |
Apr 29, 2013 | 88.71 | 89.94 | 88.50 | 88.85 | 113,370 | +0.77(+0.87%) |
Apr 26, 2013 | 88.48 | 88.48 | 87.94 | 88.08 | 114,560 | +0.11(+0.13%) |
Apr 25, 2013 | 90.15 | 90.26 | 87.14 | 87.97 | 287,019 | -2.23(-2.47%) |
Apr 24, 2013 | 91.63 | 92.38 | 89.50 | 90.19 | 151,194 | -1.59(-1.73%) |
Apr 23, 2013 | 92.41 | 93.39 | 90.84 | 91.78 | 269,884 | -0.75(-0.81%) |
Apr 22, 2013 | 99.68 | 99.68 | 91.44 | 92.53 | 388,848 | -6.91(-6.95%) |
Apr 19, 2013 | 97.76 | 100.87 | 97.33 | 99.44 | 114,336 | +1.89(+1.93%) |
Apr 18, 2013 | 99.52 | 100.36 | 97.55 | 97.55 | 134,524 | -1.95(-1.96%) |
Apr 17, 2013 | 102.49 | 103.77 | 99.23 | 99.51 | 193,200 | -4.82(-4.62%) |
Apr 16, 2013 | 101.92 | 104.42 | 101.86 | 104.33 | 70,684 | +3.04(+3.00%) |
Apr 15, 2013 | 100.44 | 103.20 | 100.44 | 101.29 | 126,165 | +0.54(+0.53%) |
Apr 12, 2013 | 101.56 | 103.14 | 99.79 | 100.75 | 170,772 | -1.15(-1.13%) |
Apr 11, 2013 | 101.16 | 103.32 | 101.16 | 101.90 | 121,231 | +0.94(+0.93%) |
Apr 10, 2013 | 101.63 | 103.61 | 100.70 | 100.97 | 242,883 | -0.52(-0.51%) |
Apr 09, 2013 | 103.69 | 103.69 | 101.31 | 101.48 | 102,688 | -1.73(-1.68%) |
Apr 08, 2013 | 103.59 | 104.03 | 102.70 | 103.22 | 75,437 | +0.17(+0.16%) |
Apr 05, 2013 | 102.12 | 103.93 | 101.33 | 103.05 | 340,945 | -0.14(-0.14%) |
Apr 04, 2013 | 102.93 | 103.28 | 102.35 | 103.19 | 92,052 | +0.89(+0.87%) |
Apr 03, 2013 | 102.41 | 103.70 | 101.02 | 102.29 | 83,187 | -0.08(-0.08%) |
Apr 02, 2013 | 102.26 | 103.19 | 101.73 | 102.38 | 227,573 | +0.21(+0.21%) |
Apr 01, 2013 | 101.28 | 102.27 | 101.28 | 102.16 | 57,060 | +1.39(+1.38%) |
Mar 28, 2013 | 100.22 | 101.36 | 100.02 | 100.77 | 64,865 | +0.49(+0.49%) |
Mar 27, 2013 | 100.71 | 101.16 | 99.40 | 100.27 | 93,594 | -1.05(-1.03%) |
Mar 26, 2013 | 99.31 | 101.54 | 99.31 | 101.32 | 141,909 | +2.09(+2.10%) |
Mar 25, 2013 | 98.66 | 100.14 | 98.61 | 99.23 | 86,979 | +0.81(+0.82%) |
Mar 22, 2013 | 98.08 | 98.84 | 97.65 | 98.42 | 72,367 | +1.02(+1.05%) |
Mar 21, 2013 | 98.47 | 98.79 | 97.10 | 97.40 | 106,819 | -1.19(-1.21%) |
Mar 20, 2013 | 97.32 | 98.97 | 97.32 | 98.59 | 199,791 | +1.81(+1.87%) |
Mar 19, 2013 | 97.24 | 98.22 | 95.43 | 96.78 | 158,597 | -0.17(-0.17%) |
Mar 18, 2013 | 95.38 | 97.25 | 95.31 | 96.95 | 54,250 | +0.54(+0.56%) |
Mar 15, 2013 | 97.45 | 97.83 | 96.21 | 96.41 | 172,733 | -1.77(-1.80%) |
Mar 14, 2013 | 96.62 | 98.33 | 96.62 | 98.18 | 115,852 | +1.30(+1.34%) |
Mar 13, 2013 | 99.71 | 99.92 | 96.59 | 96.88 | 203,049 | -2.51(-2.52%) |
Mar 12, 2013 | 99.23 | 100.15 | 98.73 | 99.39 | 110,964 | -0.14(-0.14%) |
Mar 11, 2013 | 99.36 | 100.28 | 99.02 | 99.53 | 102,665 | +0.44(+0.45%) |
Mar 08, 2013 | 99.09 | 99.81 | 98.12 | 99.09 | 106,993 | +0.32(+0.33%) |
Mar 07, 2013 | 98.51 | 99.10 | 97.96 | 98.76 | 97,274 | +0.11(+0.11%) |
Mar 06, 2013 | 98.93 | 99.81 | 97.63 | 98.65 | 116,976 | +0.06(+0.06%) |
Mar 05, 2013 | 97.14 | 99.26 | 97.10 | 98.59 | 184,294 | +1.71(+1.77%) |
Mar 04, 2013 | 96.06 | 97.30 | 95.97 | 96.88 | 96,118 | +0.52(+0.54%) |